Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 7.95 | 8.2 | 7.95 | 8.1 | 8.1 | +0.1 (+1.25%) | 20,632 |
24 May 2018 | USD | 8.1 | 8.15 | 7.75 | 8 | 8 | -0.1 (-1.23%) | 20,559 |
23 May 2018 | USD | 8.208 | 8.25 | 8.1 | 8.1 | 8.1 | -0.05 (-0.61%) | 14,100 |
22 May 2018 | USD | 8.1 | 8.2964 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 30,443 |
21 May 2018 | USD | 8.0545 | 8.1252 | 8.0001 | 8.1 | 8.1 | 0.0 (0.0%) | 16,749 |
18 May 2018 | USD | 8.0501 | 8.2 | 8.0501 | 8.1 | 8.1 | 0.0 (0.0%) | 12,599 |
17 May 2018 | USD | 8.1 | 8.1499 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 38,437 |
16 May 2018 | USD | 7.931 | 8.4 | 7.85 | 8.05 | 8.05 | +0.2 (+2.55%) | 153,679 |
15 May 2018 | USD | 7.95 | 8 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 39,862 |
14 May 2018 | USD | 7.75 | 8 | 7.75 | 7.9 | 7.9 | +0.15 (+1.94%) | 69,870 |
11 May 2018 | USD | 7.65 | 7.8 | 7.5 | 7.75 | 7.75 | +0.15 (+1.97%) | 27,490 |
10 May 2018 | USD | 7.5 | 7.875 | 7.1501 | 7.6 | 7.6 | +0.1 (+1.33%) | 81,238 |
9 May 2018 | USD | 7.4 | 7.797 | 7.35 | 7.5 | 7.5 | -0.15 (-1.96%) | 59,300 |
8 May 2018 | USD | 7.2 | 7.65 | 7.2 | 7.65 | 7.65 | +0.35 (+4.79%) | 19,909 |
7 May 2018 | USD | 6.9999 | 7.4 | 6.9675 | 7.3 | 7.3 | +0.3 (+4.29%) | 59,076 |
4 May 2018 | USD | 7 | 7.1 | 7 | 7 | 7 | 0.0 (0.0%) | 21,257 |
3 May 2018 | USD | 7.3 | 7.4 | 6.9 | 7 | 7 | -0.35 (-4.76%) | 37,566 |
2 May 2018 | USD | 6.9 | 7.35 | 6.9 | 7.35 | 7.35 | +0.45 (+6.52%) | 47,718 |
1 May 2018 | USD | 7.15 | 7.25 | 6.85 | 6.9 | 6.9 | -0.3 (-4.17%) | 33,269 |
30 Apr 2018 | USD | 7.2 | 7.35 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 23,420 |
27 Apr 2018 | USD | 7.3 | 7.45 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 14,907 |
26 Apr 2018 | USD | 7.55 | 7.55 | 7.15 | 7.35 | 7.35 | -0.1 (-1.34%) | 20,803 |
25 Apr 2018 | USD | 7.35 | 7.5 | 7.3 | 7.45 | 7.45 | +0.1 (+1.36%) | 12,083 |
24 Apr 2018 | USD | 7.35 | 7.5 | 7.25 | 7.35 | 7.35 | +0.05 (+0.68%) | 24,814 |
23 Apr 2018 | USD | 7.55 | 7.55 | 7.06 | 7.3 | 7.3 | -0.15 (-2.01%) | 78,041 |
20 Apr 2018 | USD | 7.55 | 7.65 | 7.36 | 7.45 | 7.45 | -0.15 (-1.97%) | 20,545 |
19 Apr 2018 | USD | 7.75 | 7.85 | 7.5 | 7.6 | 7.6 | -0.15 (-1.94%) | 18,138 |
18 Apr 2018 | USD | 7.9 | 8 | 7.75 | 7.75 | 7.75 | -0.15 (-1.90%) | 22,391 |
17 Apr 2018 | USD | 7.9 | 8.05 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 20,405 |